Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.846 | 4.970 | 4.806 | 4.925 | 3,299,968 | +0.08(+1.65%) |
Aug 30, 2023 | 5.005 | 5.025 | 4.811 | 4.846 | 3,654,931 | -0.18(-3.57%) |
Aug 29, 2023 | 5.035 | 5.115 | 4.995 | 5.025 | 5,613,637 | -0.01(-0.20%) |
Aug 28, 2023 | 5.045 | 5.150 | 5.025 | 5.035 | 1,663,813 | -0.05(-0.98%) |
Aug 25, 2023 | 5.065 | 5.135 | 4.965 | 5.085 | 1,516,961 | +0.03(+0.59%) |
Aug 24, 2023 | 5.115 | 5.165 | 5.055 | 5.055 | 959,762 | -0.06(-1.17%) |
Aug 23, 2023 | 4.935 | 5.135 | 4.935 | 5.115 | 1,099,666 | +0.16(+3.22%) |
Aug 22, 2023 | 5.025 | 5.075 | 4.870 | 4.955 | 1,334,809 | -0.07(-1.39%) |
Aug 21, 2023 | 4.975 | 5.075 | 4.905 | 5.025 | 1,043,543 | +0.05(+1.00%) |
Aug 18, 2023 | 4.886 | 4.985 | 4.886 | 4.975 | 835,601 | -0.01(-0.20%) |
Aug 17, 2023 | 4.935 | 4.995 | 4.846 | 4.985 | 1,648,782 | +0.06(+1.21%) |
Aug 16, 2023 | 4.906 | 4.985 | 4.906 | 4.925 | 789,972 | -0.01(-0.20%) |
Aug 15, 2023 | 4.995 | 5.075 | 4.826 | 4.935 | 772,957 | -0.10(-1.98%) |
Aug 14, 2023 | 5.075 | 5.114 | 4.980 | 5.035 | 1,321,760 | -0.07(-1.36%) |
Aug 11, 2023 | 5.045 | 5.134 | 5.015 | 5.105 | 902,733 | +0.01(+0.20%) |
Aug 10, 2023 | 5.025 | 5.264 | 5.025 | 5.095 | 1,395,049 | +0.09(+1.79%) |
Aug 09, 2023 | 4.975 | 5.050 | 4.955 | 5.005 | 1,982,276 | -0.03(-0.59%) |
Aug 08, 2023 | 5.005 | 5.085 | 4.965 | 5.035 | 1,059,289 | -0.07(-1.36%) |
Aug 07, 2023 | 5.065 | 5.124 | 4.985 | 5.105 | 1,006,075 | +0.06(+1.18%) |
Aug 04, 2023 | 5.035 | 5.144 | 4.975 | 5.045 | 1,056,733 | -0.04(-0.78%) |
Aug 03, 2023 | 5.144 | 5.204 | 5.035 | 5.085 | 1,556,021 | -0.06(-1.16%) |
Aug 02, 2023 | 4.756 | 5.204 | 4.677 | 5.144 | 3,733,756 | +0.51(+10.94%) |
Aug 01, 2023 | 4.677 | 4.702 | 4.582 | 4.637 | 1,758,288 | -0.10(-2.10%) |
Jul 31, 2023 | 4.786 | 4.821 | 4.712 | 4.736 | 1,029,364 | -0.10(-2.06%) |
Jul 28, 2023 | 4.776 | 4.935 | 4.766 | 4.836 | 1,309,013 | +0.10(+2.10%) |
Jul 27, 2023 | 4.766 | 4.846 | 4.707 | 4.736 | 1,241,487 | -0.02(-0.42%) |
Jul 26, 2023 | 4.746 | 4.816 | 4.692 | 4.756 | 1,650,916 | +0.00(+0.00%) |
Jul 25, 2023 | 4.766 | 4.826 | 4.726 | 4.756 | 979,131 | -0.02(-0.42%) |
Jul 24, 2023 | 4.697 | 4.816 | 4.697 | 4.776 | 842,060 | +0.07(+1.48%) |
Jul 21, 2023 | 4.806 | 4.836 | 4.697 | 4.707 | 1,103,638 | -0.05(-1.05%) |
Jul 20, 2023 | 4.707 | 4.796 | 4.677 | 4.756 | 1,272,135 | +0.00(+0.00%) |
Jul 19, 2023 | 4.687 | 4.806 | 4.667 | 4.756 | 1,055,055 | +0.04(+0.84%) |
Jul 18, 2023 | 4.617 | 4.766 | 4.597 | 4.716 | 1,203,698 | +0.10(+2.16%) |
Jul 17, 2023 | 4.577 | 4.657 | 4.577 | 4.617 | 736,827 | +0.00(+0.00%) |
Jul 14, 2023 | 4.587 | 4.707 | 4.547 | 4.617 | 1,138,316 | +0.03(+0.65%) |
Jul 13, 2023 | 4.567 | 4.702 | 4.512 | 4.587 | 2,244,964 | +0.03(+0.65%) |
Jul 12, 2023 | 4.647 | 4.667 | 4.522 | 4.557 | 2,564,735 | -0.02(-0.43%) |
Jul 11, 2023 | 4.418 | 4.602 | 4.323 | 4.577 | 1,571,254 | +0.15(+3.37%) |
Jul 10, 2023 | 4.368 | 4.557 | 4.309 | 4.428 | 1,982,371 | +0.04(+0.91%) |
Jul 07, 2023 | 4.259 | 4.428 | 4.229 | 4.388 | 1,558,681 | +0.10(+2.32%) |
Jul 06, 2023 | 4.328 | 4.448 | 4.229 | 4.289 | 1,928,623 | -0.09(-2.05%) |
Jul 05, 2023 | 4.527 | 4.657 | 4.239 | 4.378 | 3,014,655 | -0.50(-10.20%) |